시장 데이터를 불러오는 중
전체 종목
First Trust Low Duration Opportunities ETF 과거 주가
First Trust Low Duration Opportunities ETF · LMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Low Duration Opportunities ETF · LMBS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,208 | ₩65,288 | ₩65,129 | ₩65,275 | +0.10% | 65.3만 |
| 2026.10.08 | ₩63,834 | ₩65,731 | ₩63,834 | ₩65,235 | +2.20% | 123.4만 |
| 2026.10.07 | ₩64,940 | ₩65,090 | ₩64,886 | ₩65,020 | +0.12% | 135.6만 |
| 2026.10.06 | ₩65,007 | ₩65,128 | ₩64,916 | ₩65,063 | +0.09% | 62.7만 |
| 2026.10.05 | ₩65,168 | ₩65,168 | ₩64,833 | ₩64,987 | -0.28% | 39.6만 |
| 2026.10.02 | ₩65,181 | ₩65,235 | ₩64,953 | ₩65,020 | -0.25% | 87.8만 |
| 2026.10.01 | ₩64,953 | ₩65,141 | ₩64,229 | ₩65,074 | +0.19% | 120.5만 |
| 2026.09.30 | ₩65,141 | ₩65,239 | ₩64,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,980 |
| -0.25% |
| 124.6만 |
| 2026.09.29 | ₩65,101 | ₩65,119 | ₩64,946 | ₩65,074 | -0.04% | 169.7만 |
|---|
| 2026.09.28 | ₩64,967 | ₩65,209 | ₩64,967 | ₩65,141 | +0.27% | 63.9만 |
|---|
| 2026.09.25 | ₩65,195 | ₩65,268 | ₩64,980 | ₩65,248 | +0.08% | 75.4만 |
|---|
| 2026.09.24 | ₩65,423 | ₩65,483 | ₩65,148 | ₩65,168 | -0.39% | 52.8만 |
|---|
| 2026.09.23 | ₩65,878 | ₩65,919 | ₩65,534 | ₩65,637 | -0.37% | 112.8만 |
|---|
| 2026.09.22 | ₩65,932 | ₩65,972 | ₩65,476 | ₩65,923 | -0.01% | 57.9만 |
|---|
| 2026.09.21 | ₩65,865 | ₩66,026 | ₩65,852 | ₩65,905 | +0.06% | 45만 |
|---|
| 2026.09.18 | ₩65,932 | ₩65,945 | ₩65,825 | ₩65,872 | -0.09% | 38.4만 |
|---|
| 2026.09.17 | ₩65,932 | ₩65,999 | ₩65,774 | ₩65,972 | +0.06% | 43.3만 |
|---|
| 2026.09.16 | ₩65,919 | ₩66,035 | ₩65,791 | ₩65,838 | -0.12% | 60.2만 |
|---|
| 2026.09.15 | ₩65,865 | ₩65,920 | ₩65,825 | ₩65,897 | +0.05% | 97.9만 |
|---|
| 2026.09.14 | ₩65,865 | ₩65,959 | ₩65,718 | ₩65,878 | +0.02% | 57.8만 |
|---|
| 2026.09.11 | ₩66,066 | ₩66,066 | ₩65,896 | ₩65,919 | -0.22% | 34.8만 |
|---|
| 2026.09.10 | ₩66,080 | ₩66,173 | ₩65,999 | ₩66,013 | -0.10% | 37.6만 |
|---|
| 2026.09.09 | ₩66,294 | ₩66,388 | ₩66,240 | ₩66,281 | -0.02% | 115.2만 |
|---|
| 2026.09.08 | ₩66,361 | ₩66,375 | ₩66,281 | ₩66,348 | -0.02% | 44.4만 |
|---|
| 2026.09.04 | ₩66,401 | ₩66,401 | ₩66,242 | ₩66,361 | -0.06% | 49.2만 |
|---|
| 2026.09.03 | ₩66,361 | ₩66,415 | ₩66,301 | ₩66,308 | -0.08% | 32.1만 |
|---|
| 2026.09.02 | ₩66,254 | ₩66,308 | ₩66,194 | ₩66,240 | -0.02% | 39.2만 |
|---|
| 2026.09.01 | ₩66,321 | ₩66,388 | ₩66,232 | ₩66,281 | -0.06% | 47.4만 |
|---|
| 2026.08.31 | ₩66,415 | ₩66,415 | ₩66,227 | ₩66,341 | -0.11% | 40.7만 |
|---|
| 2026.08.28 | ₩66,535 | ₩66,562 | ₩66,364 | ₩66,428 | -0.16% | 44.5만 |
|---|
| 2026.08.27 | ₩66,522 | ₩66,553 | ₩66,147 | ₩66,475 | -0.07% | 58.2만 |
|---|
| 2026.08.26 | ₩66,549 | ₩66,549 | ₩66,468 | ₩66,509 | -0.06% | 33.6만 |
|---|
| 2026.08.25 | ₩66,468 | ₩66,589 | ₩66,361 | ₩66,509 | +0.06% | 34.5만 |
|---|
| 2026.08.24 | ₩66,401 | ₩66,468 | ₩66,361 | ₩66,428 | +0.04% | 36.5만 |
|---|
| 2026.08.21 | ₩66,455 | ₩66,455 | ₩66,334 | ₩66,415 | -0.06% | 40.4만 |
|---|
| 2026.08.20 | ₩66,670 | ₩66,696 | ₩66,549 | ₩66,656 | -0.02% | 38.1만 |
|---|
| 2026.08.19 | ₩66,696 | ₩66,805 | ₩66,562 | ₩66,710 | +0.02% | 53.7만 |
|---|
| 2026.08.18 | ₩66,629 | ₩66,636 | ₩66,542 | ₩66,629 | 0.00% | 41.4만 |
|---|
| 2026.08.17 | ₩66,643 | ₩66,674 | ₩66,442 | ₩66,613 | -0.04% | 29.6만 |
|---|
| 2026.08.14 | ₩66,696 | ₩66,730 | ₩66,428 | ₩66,623 | -0.11% | 29.5만 |
|---|
| 2026.08.13 | ₩66,656 | ₩66,737 | ₩66,627 | ₩66,670 | +0.02% | 49.2만 |
|---|
| 2026.08.12 | ₩66,656 | ₩66,830 | ₩66,535 | ₩66,564 | -0.14% | 32.2만 |
|---|
| 2026.08.11 | ₩66,522 | ₩67,988 | ₩66,361 | ₩66,535 | +0.02% | 44.7만 |
|---|
| 2026.08.10 | ₩66,589 | ₩66,710 | ₩66,474 | ₩66,502 | -0.13% | 40.8만 |
|---|
| 2026.08.07 | ₩66,576 | ₩69,593 | ₩66,442 | ₩66,556 | -0.03% | 25.1만 |
|---|
| 2026.08.06 | ₩66,535 | ₩66,682 | ₩66,468 | ₩66,495 | -0.06% | 33.6만 |
|---|
| 2026.08.05 | ₩66,629 | ₩67,260 | ₩66,495 | ₩66,656 | +0.04% | 42.8만 |
|---|
| 2026.08.04 | ₩66,495 | ₩66,522 | ₩66,321 | ₩66,482 | -0.02% | 69.8만 |
|---|
| 2026.08.03 | ₩66,401 | ₩66,455 | ₩66,106 | ₩66,401 | 0.00% | 57.2만 |
|---|
| 2026.07.31 | ₩66,442 | ₩66,463 | ₩66,294 | ₩66,361 | -0.12% | 39.3만 |
|---|
| 2026.07.30 | ₩66,415 | ₩66,468 | ₩66,294 | ₩66,415 | 0.00% | 43.8만 |
|---|
| 2026.07.29 | ₩66,348 | ₩66,438 | ₩66,227 | ₩66,357 | +0.01% | 50.7만 |
|---|
| 2026.07.28 | ₩66,375 | ₩66,415 | ₩66,321 | ₩66,321 | -0.08% | 43.5만 |
|---|
| 2026.07.27 | ₩66,308 | ₩66,321 | ₩66,160 | ₩66,306 | -0.00% | 34.1만 |
|---|
| 2026.07.24 | ₩66,227 | ₩66,254 | ₩66,180 | ₩66,234 | +0.01% | 60.8만 |
|---|
| 2026.07.23 | ₩66,240 | ₩66,468 | ₩66,125 | ₩66,187 | -0.08% | 43.2만 |
|---|
| 2026.07.22 | ₩66,495 | ₩66,495 | ₩66,267 | ₩66,310 | -0.28% | 41.6만 |
|---|
| 2026.07.21 | ₩66,495 | ₩66,710 | ₩66,281 | ₩66,415 | -0.12% | 40.3만 |
|---|
| 2026.07.20 | ₩66,790 | ₩66,817 | ₩66,672 | ₩66,737 | -0.08% | 39.9만 |
|---|
| 2026.07.17 | ₩66,817 | ₩66,938 | ₩66,435 | ₩66,755 | -0.09% | 39.5만 |
|---|
| 2026.07.16 | ₩66,750 | ₩66,784 | ₩66,576 | ₩66,763 | +0.02% | 40.9만 |
|---|
| 2026.07.15 | ₩66,790 | ₩66,869 | ₩66,631 | ₩66,777 | -0.02% | 51.6만 |
|---|
| 2026.07.14 | ₩66,603 | ₩66,710 | ₩66,549 | ₩66,649 | +0.07% | 84.6만 |
|---|
| 2026.07.13 | ₩66,629 | ₩66,877 | ₩66,535 | ₩66,553 | -0.11% | 52만 |
|---|
| 2026.07.10 | ₩66,696 | ₩66,716 | ₩66,576 | ₩66,629 | -0.10% | 37.3만 |
|---|
| 2026.07.09 | ₩66,576 | ₩66,643 | ₩66,495 | ₩66,596 | +0.03% | 33.9만 |
|---|
| 2026.07.08 | ₩66,495 | ₩66,522 | ₩66,341 | ₩66,515 | +0.03% | 94.7만 |
|---|
| 2026.07.07 | ₩66,750 | ₩66,836 | ₩66,482 | ₩66,495 | -0.38% | 141.5만 |
|---|
| 2026.07.06 | ₩66,683 | ₩66,830 | ₩66,589 | ₩66,830 | +0.22% | 63.3만 |
|---|
| 2026.07.02 | ₩66,683 | ₩66,857 | ₩66,643 | ₩66,690 | +0.01% | 49.8만 |
|---|
| 2026.07.01 | ₩66,603 | ₩66,670 | ₩66,576 | ₩66,616 | +0.02% | 77.5만 |
|---|
| 2026.06.30 | ₩66,830 | ₩66,830 | ₩66,723 | ₩66,750 | -0.12% | 80.9만 |
|---|
| 2026.06.29 | ₩66,844 | ₩66,851 | ₩66,723 | ₩66,784 | -0.09% | 120.9만 |
|---|
| 2026.06.26 | ₩66,777 | ₩66,857 | ₩66,656 | ₩66,797 | +0.03% | 39.1만 |
|---|
| 2026.06.25 | ₩66,830 | ₩66,938 | ₩66,723 | ₩66,777 | -0.08% | 36만 |
|---|
| 2026.06.24 | ₩66,884 | ₩66,991 | ₩66,884 | ₩66,958 | +0.11% | 44.6만 |
|---|
| 2026.06.23 | ₩66,830 | ₩66,911 | ₩66,804 | ₩66,851 | +0.03% | 39.1만 |
|---|
| 2026.06.22 | ₩66,844 | ₩66,871 | ₩66,711 | ₩66,830 | -0.02% | 44.4만 |
|---|
| 2026.06.18 | ₩66,817 | ₩66,924 | ₩66,757 | ₩66,844 | +0.04% | 40.4만 |
|---|
| 2026.06.17 | ₩66,991 | ₩66,991 | ₩66,797 | ₩66,810 | -0.27% | 51.3만 |
|---|
| 2026.06.16 | ₩66,938 | ₩67,139 | ₩66,884 | ₩66,965 | +0.04% | 67.6만 |
|---|
| 2026.06.15 | ₩66,911 | ₩66,989 | ₩66,576 | ₩66,898 | -0.02% | 36.4만 |
|---|
| 2026.06.12 | ₩66,871 | ₩66,871 | ₩66,603 | ₩66,830 | -0.06% | 34.7만 |
|---|
| 2026.06.11 | ₩66,737 | ₩66,857 | ₩66,589 | ₩66,817 | +0.12% | 57.2만 |
|---|
| 2026.06.10 | ₩66,763 | ₩66,790 | ₩66,589 | ₩66,710 | -0.08% | 47만 |
|---|
| 2026.06.09 | ₩66,723 | ₩66,965 | ₩66,603 | ₩66,696 | -0.04% | 38.5만 |
|---|
| 2026.06.08 | ₩66,670 | ₩67,050 | ₩66,603 | ₩66,636 | -0.05% | 37.8만 |
|---|
| 2026.06.05 | ₩66,710 | ₩66,844 | ₩66,603 | ₩66,643 | -0.10% | 50.3만 |
|---|
| 2026.06.04 | ₩66,804 | ₩66,817 | ₩66,629 | ₩66,757 | -0.07% | 41.6만 |
|---|
| 2026.06.03 | ₩66,763 | ₩66,763 | ₩66,683 | ₩66,716 | -0.07% | 34.4만 |
|---|
| 2026.06.02 | ₩66,804 | ₩66,871 | ₩66,726 | ₩66,784 | -0.03% | 46.2만 |
|---|
| 2026.06.01 | ₩66,790 | ₩66,790 | ₩66,690 | ₩66,790 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩66,844 | ₩66,857 | ₩66,596 | ₩66,817 | -0.04% | 49.6만 |
|---|
| 2026.05.28 | ₩66,737 | ₩66,777 | ₩66,442 | ₩66,777 | +0.06% | 46.7만 |
|---|
| 2026.05.27 | ₩66,723 | ₩66,737 | ₩66,616 | ₩66,683 | -0.06% | 39.5만 |
|---|
| 2026.05.26 | ₩66,656 | ₩66,790 | ₩66,623 | ₩66,777 | +0.18% | 42.2만 |
|---|
| 2026.05.22 | ₩66,616 | ₩66,656 | ₩66,428 | ₩66,582 | -0.05% | 42.5만 |
|---|
| 2026.05.21 | ₩66,442 | ₩66,549 | ₩66,361 | ₩66,535 | +0.14% | 48.6만 |
|---|
| 2026.05.20 | ₩66,562 | ₩66,804 | ₩66,495 | ₩66,670 | +0.16% | 59.4만 |
|---|
| 2026.05.19 | ₩66,509 | ₩66,692 | ₩66,475 | ₩66,542 | +0.05% | 62.2만 |
|---|
| 2026.05.18 | ₩66,710 | ₩66,786 | ₩66,576 | ₩66,662 | -0.07% | 50만 |
|---|
| 2026.05.15 | ₩66,763 | ₩66,777 | ₩66,616 | ₩66,710 | -0.08% | 42.9만 |
|---|
| 2026.05.14 | ₩66,978 | ₩67,005 | ₩66,877 | ₩66,904 | -0.11% | 46만 |
|---|
| 2026.05.13 | ₩64,189 | ₩67,528 | ₩64,189 | ₩66,898 | +4.22% | 43.7만 |
|---|
| 2026.05.12 | ₩67,058 | ₩67,058 | ₩66,891 | ₩66,904 | -0.23% | 47.5만 |
|---|
| 2026.05.11 | ₩67,099 | ₩67,099 | ₩67,005 | ₩67,018 | -0.12% | 48만 |
|---|
| 2026.05.08 | ₩67,072 | ₩67,099 | ₩66,940 | ₩67,045 | -0.04% | 41.5만 |
|---|
| 2026.05.07 | ₩67,139 | ₩67,154 | ₩66,938 | ₩67,005 | -0.20% | 37.4만 |
|---|
| 2026.05.06 | ₩66,991 | ₩67,049 | ₩66,887 | ₩67,032 | +0.06% | 40.7만 |
|---|
| 2026.05.05 | ₩66,857 | ₩66,903 | ₩66,830 | ₩66,844 | -0.02% | 83.9만 |
|---|
| 2026.05.04 | ₩66,924 | ₩66,965 | ₩66,763 | ₩66,871 | -0.08% | 60.5만 |
|---|
| 2026.05.01 | ₩66,965 | ₩67,002 | ₩66,884 | ₩66,884 | -0.12% | 44.2만 |
|---|
| 2026.04.30 | ₩66,911 | ₩66,938 | ₩66,837 | ₩66,844 | -0.10% | 47.1만 |
|---|
| 2026.04.29 | ₩67,005 | ₩67,179 | ₩66,817 | ₩66,871 | -0.20% | 35.6만 |
|---|
| 2026.04.28 | ₩67,018 | ₩67,018 | ₩66,940 | ₩66,989 | -0.04% | 32.8만 |
|---|
| 2026.04.27 | ₩67,018 | ₩67,123 | ₩66,991 | ₩67,025 | +0.01% | 63.2만 |
|---|
| 2026.04.24 | ₩66,978 | ₩67,005 | ₩66,844 | ₩66,998 | +0.03% | 37.3만 |
|---|
| 2026.04.23 | ₩67,005 | ₩67,984 | ₩66,884 | ₩66,951 | -0.08% | 80.4만 |
|---|
| 2026.04.22 | ₩67,045 | ₩67,045 | ₩66,965 | ₩67,005 | -0.06% | 37.9만 |
|---|
| 2026.04.21 | ₩67,072 | ₩67,219 | ₩66,978 | ₩67,005 | -0.10% | 46.9만 |
|---|
| 2026.04.20 | ₩67,313 | ₩67,340 | ₩67,172 | ₩67,325 | +0.02% | 37.5만 |
|---|
| 2026.04.17 | ₩67,246 | ₩67,325 | ₩67,194 | ₩67,286 | +0.06% | 35.6만 |
|---|
| 2026.04.16 | ₩67,206 | ₩67,286 | ₩67,076 | ₩67,147 | -0.09% | 49.9만 |
|---|
| 2026.04.15 | ₩67,487 | ₩67,487 | ₩66,873 | ₩67,192 | -0.44% | 85.3만 |
|---|
| 2026.04.14 | ₩67,099 | ₩67,206 | ₩67,058 | ₩67,179 | +0.12% | 47.9만 |
|---|
| 2026.04.13 | ₩66,991 | ₩67,219 | ₩66,924 | ₩67,139 | +0.22% | 47.2만 |
|---|
| 2026.04.10 | ₩67,112 | ₩67,260 | ₩66,991 | ₩67,032 | -0.12% | 30.5만 |
|---|
| 2026.04.09 | ₩67,032 | ₩68,386 | ₩66,938 | ₩67,018 | -0.02% | 54.8만 |
|---|
| 2026.04.08 | ₩67,112 | ₩67,461 | ₩66,773 | ₩67,018 | -0.14% | 64.2만 |
|---|
| 2026.04.07 | ₩66,844 | ₩66,898 | ₩66,737 | ₩66,857 | +0.02% | 97.2만 |
|---|
| 2026.04.06 | ₩66,857 | ₩66,938 | ₩66,830 | ₩66,871 | +0.02% | 49.2만 |
|---|
| 2026.04.02 | ₩66,830 | ₩67,662 | ₩66,455 | ₩66,891 | +0.09% | 52.7만 |
|---|
| 2026.04.01 | ₩66,737 | ₩67,045 | ₩66,227 | ₩66,817 | +0.12% | 73.7만 |
|---|
| 2026.03.31 | ₩66,790 | ₩66,804 | ₩66,683 | ₩66,790 | 0.00% | 79.5만 |
|---|
| 2026.03.30 | ₩66,589 | ₩66,696 | ₩66,549 | ₩66,643 | +0.08% | 91.4만 |
|---|
| 2026.03.27 | ₩66,401 | ₩66,489 | ₩66,361 | ₩66,442 | +0.06% | 52.2만 |
|---|
| 2026.03.26 | ₩66,589 | ₩66,723 | ₩66,448 | ₩66,468 | -0.18% | 78.8만 |
|---|
| 2026.03.25 | ₩66,965 | ₩67,561 | ₩66,844 | ₩66,991 | +0.04% | 54.7만 |
|---|
| 2026.03.24 | ₩66,817 | ₩66,990 | ₩66,737 | ₩66,857 | +0.06% | 61.8만 |
|---|
| 2026.03.23 | ₩66,857 | ₩67,018 | ₩66,817 | ₩66,938 | +0.12% | 52만 |
|---|
| 2026.03.20 | ₩67,032 | ₩67,172 | ₩66,777 | ₩66,884 | -0.22% | 66.4만 |
|---|
| 2026.03.19 | ₩67,005 | ₩67,166 | ₩67,005 | ₩67,125 | +0.18% | 57.7만 |
|---|
| 2026.03.18 | ₩67,260 | ₩67,286 | ₩67,139 | ₩67,146 | -0.17% | 56.6만 |
|---|
| 2026.03.17 | ₩67,300 | ₩67,300 | ₩67,079 | ₩67,260 | -0.06% | 79.3만 |
|---|
| 2026.03.16 | ₩67,246 | ₩67,246 | ₩67,099 | ₩67,186 | -0.09% | 52.9만 |
|---|
| 2026.03.13 | ₩67,112 | ₩67,152 | ₩67,005 | ₩67,045 | -0.10% | 39.6만 |
|---|
| 2026.03.12 | ₩67,233 | ₩67,233 | ₩67,045 | ₩67,112 | -0.18% | 46.5만 |
|---|
| 2026.03.11 | ₩67,380 | ₩67,380 | ₩67,192 | ₩67,213 | -0.25% | 68.9만 |
|---|
| 2026.03.10 | ₩67,394 | ₩67,482 | ₩67,201 | ₩67,367 | -0.04% | 44.7만 |
|---|
| 2026.03.09 | ₩67,313 | ₩67,434 | ₩67,225 | ₩67,407 | +0.14% | 36.4만 |
|---|
| 2026.03.06 | ₩67,313 | ₩67,353 | ₩67,166 | ₩67,286 | -0.04% | 45.9만 |
|---|
| 2026.03.05 | ₩67,313 | ₩67,392 | ₩67,179 | ₩67,327 | +0.02% | 72.1만 |
|---|
| 2026.03.04 | ₩67,447 | ₩67,729 | ₩67,394 | ₩67,407 | -0.06% | 44.9만 |
|---|
| 2026.03.03 | ₩67,447 | ₩67,447 | ₩67,357 | ₩67,434 | -0.02% | 53.5만 |
|---|
| 2026.03.02 | ₩67,581 | ₩67,682 | ₩67,461 | ₩67,501 | -0.12% | 43.4만 |
|---|
| 2026.02.27 | ₩67,648 | ₩67,675 | ₩67,561 | ₩67,635 | -0.02% | 59.7만 |
|---|
| 2026.02.26 | ₩67,595 | ₩67,836 | ₩67,219 | ₩67,528 | -0.10% | 65.2만 |
|---|
| 2026.02.25 | ₩67,514 | ₩67,581 | ₩67,398 | ₩67,487 | -0.04% | 41.9만 |
|---|
| 2026.02.24 | ₩67,528 | ₩67,568 | ₩67,445 | ₩67,487 | -0.06% | 33.7만 |
|---|
| 2026.02.23 | ₩67,420 | ₩67,549 | ₩67,399 | ₩67,447 | +0.04% | 37.7만 |
|---|
| 2026.02.20 | ₩67,434 | ₩67,580 | ₩67,260 | ₩67,407 | -0.04% | 37.4만 |
|---|
| 2026.02.19 | ₩67,555 | ₩67,640 | ₩67,541 | ₩67,595 | +0.06% | 43.7만 |
|---|
| 2026.02.18 | ₩67,662 | ₩67,662 | ₩67,581 | ₩67,595 | -0.10% | 49만 |
|---|
| 2026.02.17 | ₩67,689 | ₩67,689 | ₩67,597 | ₩67,608 | -0.12% | 42.8만 |
|---|
| 2026.02.13 | ₩67,622 | ₩67,666 | ₩67,508 | ₩67,622 | 0.00% | 33.8만 |
|---|
| 2026.02.12 | ₩67,474 | ₩67,541 | ₩67,391 | ₩67,514 | +0.06% | 66.4만 |
|---|
| 2026.02.11 | ₩67,514 | ₩67,514 | ₩67,286 | ₩67,407 | -0.16% | 66.9만 |
|---|
| 2026.02.10 | ₩67,487 | ₩67,514 | ₩67,387 | ₩67,420 | -0.10% | 45.6만 |
|---|
| 2026.02.09 | ₩67,313 | ₩67,353 | ₩67,179 | ₩67,353 | +0.06% | 33.5만 |
|---|
| 2026.02.06 | ₩67,313 | ₩67,327 | ₩67,273 | ₩67,313 | 0.00% | 51.5만 |
|---|
| 2026.02.05 | ₩67,273 | ₩67,286 | ₩67,159 | ₩67,273 | 0.00% | 58.9만 |
|---|
| 2026.02.04 | ₩67,233 | ₩67,233 | ₩67,092 | ₩67,166 | -0.10% | 89.9만 |
|---|
| 2026.02.03 | ₩67,260 | ₩67,273 | ₩67,112 | ₩67,192 | -0.10% | 52만 |
|---|
| 2026.02.02 | ₩67,313 | ₩67,313 | ₩67,166 | ₩67,206 | -0.16% | 64.4만 |
|---|
| 2026.01.30 | ₩67,233 | ₩67,286 | ₩67,065 | ₩67,273 | +0.06% | 87.7만 |
|---|
| 2026.01.29 | ₩67,179 | ₩67,327 | ₩66,938 | ₩67,192 | +0.02% | 62만 |
|---|
| 2026.01.28 | ₩67,206 | ₩67,206 | ₩67,088 | ₩67,166 | -0.06% | 63.5만 |
|---|
| 2026.01.27 | ₩67,219 | ₩67,219 | ₩67,125 | ₩67,166 | -0.08% | 63.4만 |
|---|
| 2026.01.26 | ₩67,112 | ₩67,179 | ₩67,112 | ₩67,166 | +0.08% | 67.1만 |
|---|
| 2026.01.23 | ₩67,179 | ₩67,179 | ₩67,058 | ₩67,085 | -0.14% | 52.2만 |
|---|
| 2026.01.22 | ₩67,085 | ₩67,152 | ₩66,978 | ₩67,099 | +0.02% | 72.7만 |
|---|
| 2026.01.21 | ₩67,206 | ₩67,214 | ₩67,005 | ₩67,072 | -0.20% | 67.7만 |
|---|
| 2026.01.20 | ₩67,286 | ₩67,300 | ₩67,213 | ₩67,246 | -0.06% | 53.9만 |
|---|
| 2026.01.16 | ₩67,394 | ₩67,474 | ₩67,276 | ₩67,347 | -0.07% | 119만 |
|---|
| 2026.01.15 | ₩67,555 | ₩67,568 | ₩67,367 | ₩67,380 | -0.26% | 92.9만 |
|---|
| 2026.01.14 | ₩68,748 | ₩69,700 | ₩66,978 | ₩67,420 | -1.93% | 56.6만 |
|---|
| 2026.01.13 | ₩67,420 | ₩67,420 | ₩67,265 | ₩67,313 | -0.16% | 57.4만 |
|---|
| 2026.01.12 | ₩67,286 | ₩67,353 | ₩67,260 | ₩67,300 | +0.02% | 58.5만 |
|---|
| 2026.01.09 | ₩67,139 | ₩67,340 | ₩66,946 | ₩67,286 | +0.22% | 55.3만 |
|---|
| 2026.01.08 | ₩67,085 | ₩67,192 | ₩66,965 | ₩67,139 | +0.08% | 99만 |
|---|
| 2026.01.07 | ₩67,018 | ₩67,125 | ₩66,991 | ₩67,099 | +0.12% | 138.4만 |
|---|
| 2026.01.06 | ₩67,032 | ₩67,125 | ₩66,509 | ₩66,911 | -0.18% | 174.7만 |
|---|
| 2026.01.05 | ₩67,099 | ₩67,188 | ₩67,005 | ₩67,085 | -0.02% | 81.1만 |
|---|
| 2026.01.02 | ₩67,099 | ₩67,099 | ₩66,965 | ₩66,978 | -0.18% | 60.7만 |
|---|
| 2025.12.31 | ₩67,072 | ₩67,105 | ₩66,991 | ₩67,032 | -0.06% | 61.8만 |
|---|
| 2025.12.30 | ₩67,166 | ₩67,192 | ₩67,032 | ₩67,099 | -0.10% | 252.4만 |
|---|
| 2025.12.29 | ₩67,179 | ₩67,206 | ₩67,100 | ₩67,192 | +0.02% | 42.2만 |
|---|
| 2025.12.26 | ₩67,206 | ₩67,206 | ₩67,096 | ₩67,132 | -0.11% | 19만 |
|---|
| 2025.12.24 | ₩67,072 | ₩67,192 | ₩67,032 | ₩67,166 | +0.14% | 21.7만 |
|---|
| 2025.12.23 | ₩67,005 | ₩67,072 | ₩66,944 | ₩67,038 | +0.05% | 43.4만 |
|---|
| 2025.12.22 | ₩67,045 | ₩67,045 | ₩66,991 | ₩67,045 | 0.00% | 37만 |
|---|
| 2025.12.19 | ₩67,045 | ₩67,138 | ₩66,817 | ₩67,032 | -0.02% | 40.2만 |
|---|
| 2025.12.18 | ₩67,045 | ₩67,197 | ₩67,005 | ₩67,038 | -0.01% | 36.7만 |
|---|
| 2025.12.17 | ₩66,991 | ₩67,201 | ₩66,844 | ₩67,045 | +0.08% | 45.7만 |
|---|
| 2025.12.16 | ₩66,884 | ₩67,032 | ₩66,710 | ₩67,032 | +0.22% | 38.4만 |
|---|
| 2025.12.15 | ₩66,951 | ₩67,007 | ₩66,790 | ₩66,924 | -0.04% | 34.2만 |
|---|
| 2025.12.12 | ₩66,898 | ₩67,032 | ₩66,810 | ₩66,857 | -0.06% | 33.9만 |
|---|
| 2025.12.11 | ₩67,112 | ₩67,300 | ₩67,072 | ₩67,119 | +0.01% | 39.1만 |
|---|
| 2025.12.10 | ₩66,951 | ₩67,045 | ₩66,876 | ₩67,045 | +0.14% | 29.8만 |
|---|
| 2025.12.09 | ₩67,032 | ₩67,179 | ₩66,889 | ₩66,965 | -0.10% | 44.5만 |
|---|
| 2025.12.08 | ₩67,099 | ₩67,142 | ₩66,844 | ₩66,978 | -0.18% | 31.8만 |
|---|
| 2025.12.05 | ₩67,058 | ₩67,175 | ₩66,978 | ₩67,005 | -0.08% | 39.1만 |
|---|
| 2025.12.04 | ₩67,099 | ₩67,166 | ₩67,005 | ₩67,038 | -0.09% | 70.3만 |
|---|
| 2025.12.03 | ₩67,085 | ₩67,166 | ₩67,060 | ₩67,105 | +0.03% | 38.7만 |
|---|
| 2025.12.02 | ₩67,085 | ₩67,166 | ₩67,005 | ₩67,058 | -0.04% | 103.6만 |
|---|
| 2025.12.01 | ₩67,005 | ₩67,190 | ₩66,965 | ₩67,032 | +0.04% | 24.3만 |
|---|
| 2025.11.28 | ₩67,192 | ₩67,380 | ₩67,058 | ₩67,080 | -0.17% | 17.7만 |
|---|
| 2025.11.26 | ₩67,152 | ₩67,367 | ₩67,085 | ₩67,139 | -0.02% | 49.8만 |
|---|
| 2025.11.25 | ₩67,072 | ₩67,132 | ₩67,046 | ₩67,119 | +0.07% | 51.9만 |
|---|
| 2025.11.24 | ₩67,045 | ₩67,112 | ₩66,934 | ₩67,032 | -0.02% | 33만 |
|---|
| 2025.11.21 | ₩66,978 | ₩67,072 | ₩66,757 | ₩66,951 | -0.04% | 30.6만 |
|---|
| 2025.11.20 | ₩67,099 | ₩67,112 | ₩67,041 | ₩67,099 | 0.00% | 36.3만 |
|---|
| 2025.11.19 | ₩67,085 | ₩67,125 | ₩66,844 | ₩67,052 | -0.05% | 56.6만 |
|---|
| 2025.11.18 | ₩67,072 | ₩67,162 | ₩67,005 | ₩67,052 | -0.03% | 49.9만 |
|---|
| 2025.11.17 | ₩67,058 | ₩67,134 | ₩66,991 | ₩67,005 | -0.08% | 33.1만 |
|---|
| 2025.11.14 | ₩67,085 | ₩67,085 | ₩66,924 | ₩66,985 | -0.15% | 43.9만 |
|---|
| 2025.11.13 | ₩66,388 | ₩67,085 | ₩66,388 | ₩67,025 | +0.96% | 34.4만 |
|---|
| 2025.11.12 | ₩67,085 | ₩67,380 | ₩67,072 | ₩67,085 | 0.00% | 84.4만 |
|---|
| 2025.11.11 | ₩67,099 | ₩67,139 | ₩66,773 | ₩67,105 | +0.01% | 30.2만 |
|---|
| 2025.11.10 | ₩67,032 | ₩67,356 | ₩66,911 | ₩67,005 | -0.04% | 48.1만 |
|---|
| 2025.11.07 | ₩66,978 | ₩67,345 | ₩66,778 | ₩67,005 | +0.04% | 52.5만 |
|---|
| 2025.11.06 | ₩67,045 | ₩67,072 | ₩66,857 | ₩66,938 | -0.16% | 69.9만 |
|---|
| 2025.11.05 | ₩66,991 | ₩67,005 | ₩66,804 | ₩66,889 | -0.15% | 68.3만 |
|---|
| 2025.11.04 | ₩66,991 | ₩67,018 | ₩66,938 | ₩66,978 | -0.02% | 49.5만 |
|---|
| 2025.11.03 | ₩66,924 | ₩67,018 | ₩66,871 | ₩66,944 | +0.03% | 77만 |
|---|
| 2025.10.31 | ₩67,018 | ₩67,018 | ₩66,898 | ₩66,951 | -0.10% | 89.5만 |
|---|
| 2025.10.30 | ₩66,978 | ₩67,085 | ₩66,830 | ₩66,911 | -0.10% | 88.3만 |
|---|
| 2025.10.29 | ₩67,152 | ₩67,206 | ₩66,884 | ₩67,032 | -0.18% | 47.3만 |
|---|
| 2025.10.28 | ₩67,112 | ₩67,152 | ₩66,978 | ₩67,085 | -0.04% | 41.7만 |
|---|
| 2025.10.27 | ₩67,072 | ₩67,112 | ₩66,911 | ₩67,105 | +0.05% | 43.5만 |
|---|
| 2025.10.24 | ₩67,072 | ₩67,097 | ₩66,978 | ₩67,025 | -0.07% | 42.6만 |
|---|
| 2025.10.23 | ₩67,099 | ₩67,099 | ₩66,965 | ₩66,998 | -0.15% | 82.9만 |
|---|
| 2025.10.22 | ₩67,005 | ₩67,099 | ₩66,975 | ₩67,099 | +0.14% | 43.7만 |
|---|
| 2025.10.21 | ₩67,099 | ₩67,099 | ₩66,978 | ₩66,978 | -0.18% | 54.1만 |
|---|
| 2025.10.20 | ₩67,313 | ₩67,313 | ₩67,201 | ₩67,239 | -0.11% | 26.8만 |
|---|
| 2025.10.17 | ₩67,206 | ₩67,260 | ₩67,146 | ₩67,260 | +0.08% | 59.6만 |
|---|
| 2025.10.16 | ₩67,072 | ₩67,266 | ₩67,061 | ₩67,206 | +0.20% | 76.4만 |
|---|
| 2025.10.15 | ₩67,125 | ₩67,335 | ₩67,058 | ₩67,125 | 0.00% | 63.8만 |
|---|
| 2025.10.14 | ₩67,085 | ₩67,112 | ₩66,951 | ₩67,092 | +0.01% | 59.5만 |
|---|
| 2025.10.13 | ₩67,032 | ₩67,058 | ₩66,951 | ₩67,058 | +0.04% | 25.8만 |
|---|
| 2025.10.10 | ₩67,005 | ₩67,018 | ₩66,900 | ₩66,998 | -0.01% | 42.4만 |
|---|